CHA Vaccine Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,820.00 | 4,990.00 | 4,800.00 | 4,840.00 | 4,840.00 | 110,693 |
| 2024-04-25 | 4,900.00 | 4,970.00 | 4,810.00 | 4,815.00 | 4,815.00 | 142,932 |
| 2024-04-24 | 4,925.00 | 4,955.00 | 4,880.00 | 4,930.00 | 4,930.00 | 159,771 |
| 2024-04-23 | 4,820.00 | 4,990.00 | 4,775.00 | 4,920.00 | 4,920.00 | 223,116 |
| 2024-04-22 | 4,800.00 | 4,975.00 | 4,750.00 | 4,765.00 | 4,765.00 | 338,356 |
| 2024-04-19 | 4,990.00 | 5,070.00 | 4,750.00 | 4,775.00 | 4,775.00 | 784,929 |
| 2024-04-18 | 4,580.00 | 5,660.00 | 4,520.00 | 4,980.00 | 4,980.00 | 9,520,590 |
| 2024-04-17 | 4,550.00 | 4,660.00 | 4,515.00 | 4,515.00 | 4,515.00 | 46,195 |
| 2024-04-16 | 4,580.00 | 4,635.00 | 4,530.00 | 4,550.00 | 4,550.00 | 98,726 |
| 2024-04-15 | 4,780.00 | 4,795.00 | 4,400.00 | 4,670.00 | 4,670.00 | 125,550 |
| 2024-04-12 | 4,800.00 | 4,860.00 | 4,750.00 | 4,800.00 | 4,800.00 | 61,469 |
| 2024-04-11 | 4,805.00 | 4,830.00 | 4,715.00 | 4,760.00 | 4,760.00 | 59,343 |
| 2024-04-09 | 4,970.00 | 4,980.00 | 4,820.00 | 4,825.00 | 4,825.00 | 120,945 |
| 2024-04-08 | 4,875.00 | 5,200.00 | 4,825.00 | 4,910.00 | 4,910.00 | 166,684 |
| 2024-04-05 | 4,830.00 | 4,970.00 | 4,825.00 | 4,870.00 | 4,870.00 | 57,123 |
| 2024-04-04 | 4,975.00 | 5,050.00 | 4,885.00 | 4,895.00 | 4,895.00 | 123,064 |
| 2024-04-03 | 5,050.00 | 5,090.00 | 4,970.00 | 4,970.00 | 4,970.00 | 112,943 |
| 2024-04-02 | 5,220.00 | 5,230.00 | 5,030.00 | 5,060.00 | 5,060.00 | 250,909 |
| 2024-04-01 | 5,180.00 | 5,310.00 | 5,160.00 | 5,260.00 | 5,260.00 | 230,426 |
| 2024-03-29 | 5,240.00 | 5,280.00 | 5,110.00 | 5,140.00 | 5,140.00 | 423,586 |
| 2024-03-28 | 5,100.00 | 6,100.00 | 5,040.00 | 5,230.00 | 5,230.00 | 8,030,604 |
| 2024-03-27 | 5,120.00 | 5,240.00 | 5,010.00 | 5,060.00 | 5,060.00 | 347,420 |
| 2024-03-26 | 5,020.00 | 5,100.00 | 5,000.00 | 5,090.00 | 5,090.00 | 92,506 |
| 2024-03-25 | 5,010.00 | 5,140.00 | 4,960.00 | 5,060.00 | 5,060.00 | 145,387 |
| 2024-03-22 | 4,975.00 | 5,050.00 | 4,825.00 | 5,050.00 | 5,050.00 | 168,629 |
| 2024-03-21 | 4,945.00 | 4,995.00 | 4,910.00 | 4,935.00 | 4,935.00 | 182,188 |
| 2024-03-20 | 4,855.00 | 5,650.00 | 4,770.00 | 4,965.00 | 4,965.00 | 2,427,716 |
| 2024-03-19 | 4,950.00 | 4,950.00 | 4,710.00 | 4,810.00 | 4,810.00 | 38,020 |
| 2024-03-18 | 4,760.00 | 5,000.00 | 4,700.00 | 4,950.00 | 4,950.00 | 78,342 |
| 2024-03-15 | 4,900.00 | 4,900.00 | 4,760.00 | 4,770.00 | 4,770.00 | 84,601 |
| 2024-03-14 | 4,835.00 | 4,960.00 | 4,835.00 | 4,880.00 | 4,880.00 | 31,365 |
| 2024-03-13 | 4,910.00 | 4,960.00 | 4,800.00 | 4,900.00 | 4,900.00 | 99,974 |
| 2024-03-12 | 4,990.00 | 5,020.00 | 4,905.00 | 4,910.00 | 4,910.00 | 77,740 |
| 2024-03-11 | 4,985.00 | 5,120.00 | 4,985.00 | 4,990.00 | 4,990.00 | 64,454 |
| 2024-03-08 | 5,060.00 | 5,060.00 | 4,940.00 | 5,000.00 | 5,000.00 | 62,355 |
| 2024-03-07 | 4,970.00 | 5,080.00 | 4,950.00 | 5,010.00 | 5,010.00 | 72,567 |
| 2024-03-06 | 5,040.00 | 5,100.00 | 4,945.00 | 4,995.00 | 4,995.00 | 156,906 |
| 2024-03-05 | 4,995.00 | 5,070.00 | 4,985.00 | 5,000.00 | 5,000.00 | 73,010 |
| 2024-03-04 | 5,020.00 | 5,080.00 | 4,995.00 | 5,030.00 | 5,030.00 | 54,018 |
| 2024-02-29 | 5,040.00 | 5,100.00 | 5,010.00 | 5,020.00 | 5,020.00 | 49,352 |
| 2024-02-28 | 5,080.00 | 5,200.00 | 5,020.00 | 5,090.00 | 5,090.00 | 50,757 |
| 2024-02-27 | 5,050.00 | 5,210.00 | 5,030.00 | 5,090.00 | 5,090.00 | 91,139 |
| 2024-02-26 | 5,020.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 34,228 |
| 2024-02-23 | 5,040.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,050.00 | 33,079 |
| 2024-02-22 | 5,160.00 | 5,160.00 | 5,040.00 | 5,040.00 | 5,040.00 | 55,459 |
| 2024-02-21 | 5,200.00 | 5,240.00 | 5,060.00 | 5,090.00 | 5,090.00 | 87,590 |
| 2024-02-20 | 5,230.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,220.00 | 64,195 |
| 2024-02-19 | 5,230.00 | 5,310.00 | 5,210.00 | 5,250.00 | 5,250.00 | 32,806 |
| 2024-02-16 | 5,200.00 | 5,240.00 | 5,190.00 | 5,230.00 | 5,230.00 | 53,309 |
| 2024-02-15 | 5,240.00 | 5,300.00 | 5,190.00 | 5,220.00 | 5,220.00 | 58,713 |
| 2024-02-14 | 5,120.00 | 5,270.00 | 5,120.00 | 5,270.00 | 5,270.00 | 46,564 |
| 2024-02-13 | 5,220.00 | 5,270.00 | 5,150.00 | 5,200.00 | 5,200.00 | 59,266 |
| 2024-02-08 | 5,200.00 | 5,280.00 | 5,180.00 | 5,240.00 | 5,240.00 | 26,849 |
| 2024-02-07 | 5,220.00 | 5,290.00 | 5,180.00 | 5,250.00 | 5,250.00 | 35,930 |
| 2024-02-06 | 5,320.00 | 5,320.00 | 5,150.00 | 5,220.00 | 5,220.00 | 35,910 |
| 2024-02-05 | 5,250.00 | 5,320.00 | 5,190.00 | 5,250.00 | 5,250.00 | 74,835 |
| 2024-02-02 | 5,260.00 | 5,360.00 | 5,200.00 | 5,250.00 | 5,250.00 | 68,945 |
| 2024-02-01 | 5,400.00 | 5,440.00 | 5,250.00 | 5,270.00 | 5,270.00 | 70,993 |
| 2024-01-31 | 5,580.00 | 5,700.00 | 5,300.00 | 5,430.00 | 5,430.00 | 166,893 |
| 2024-01-30 | 5,320.00 | 5,440.00 | 5,310.00 | 5,430.00 | 5,430.00 | 62,745 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.